Installed Building Produc... (IBP)
NYSE: IBP
· Real-Time Price · USD
274.31
4.41 (1.63%)
At close: Sep 05, 2025, 3:59 PM
274.20
-0.04%
After-hours: Sep 05, 2025, 05:48 PM EDT
IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 274.00 | 279.95 | 271.65 | 274.13 | 274.13 | 1.57% | 254,780 |
| Sep 4, 2025 | 267.80 | 273.03 | 266.04 | 269.90 | 269.90 | 1.95% | 367,348 |
| Sep 3, 2025 | 259.58 | 265.82 | 258.04 | 264.75 | 264.75 | 2.09% | 538,000 |
| Sep 2, 2025 | 256.00 | 260.98 | 251.53 | 259.33 | 259.33 | -0.95% | 382,933 |
| Aug 29, 2025 | 264.06 | 264.06 | 259.16 | 261.82 | 261.82 | -0.60% | 245,000 |
| Aug 28, 2025 | 270.70 | 270.70 | 259.80 | 263.39 | 263.39 | -2.11% | 792,609 |
| Aug 27, 2025 | 275.33 | 277.99 | 268.94 | 269.06 | 269.06 | -2.82% | 578,500 |
| Aug 26, 2025 | 273.17 | 277.35 | 271.54 | 276.88 | 276.88 | 1.27% | 492,716 |
| Aug 25, 2025 | 271.07 | 275.28 | 268.11 | 273.41 | 273.41 | 0.12% | 577,400 |
| Aug 22, 2025 | 266.00 | 278.74 | 264.34 | 273.08 | 273.08 | 3.37% | 699,705 |
| Aug 21, 2025 | 262.11 | 265.02 | 259.05 | 264.18 | 264.18 | 0.35% | 444,824 |
| Aug 20, 2025 | 268.18 | 269.99 | 262.15 | 263.27 | 263.27 | -2.44% | 452,515 |
| Aug 19, 2025 | 266.84 | 271.00 | 264.86 | 269.85 | 269.85 | 1.70% | 515,042 |
| Aug 18, 2025 | 268.32 | 274.13 | 265.32 | 265.34 | 265.34 | -0.70% | 345,820 |
| Aug 15, 2025 | 270.58 | 271.57 | 262.73 | 267.21 | 267.21 | 0.16% | 489,715 |
| Aug 14, 2025 | 265.90 | 268.29 | 263.00 | 266.77 | 266.77 | -2.12% | 538,700 |
| Aug 13, 2025 | 267.63 | 275.76 | 264.37 | 272.55 | 272.55 | 3.56% | 635,400 |
| Aug 12, 2025 | 253.11 | 264.56 | 250.76 | 263.18 | 263.18 | 4.34% | 681,408 |
| Aug 11, 2025 | 258.50 | 259.95 | 249.30 | 252.24 | 252.24 | -2.18% | 577,200 |
| Aug 8, 2025 | 256.20 | 261.97 | 251.30 | 257.87 | 257.87 | 1.04% | 1,508,100 |